飞荣达

sz300602 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

31.39

涨跌幅

-1.94%

成交量

11,329,200 股

成交额

360,614,592 元

换手率

2.82%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	31.95	31.39	32.48	31.25	-1.94%	11,329,200	360,614,592	2.82
2026-10-13	31.09	32.01	32.66	30.05	+0.91%	16,770,100	523,886,592	4.18
2026-10-12	32.45	31.72	32.66	31.56	-2.85%	9,704,100	310,455,936	2.42
2026-10-09	33.32	32.65	33.50	30.88	-2.65%	16,685,700	535,442,144	4.16
2026-10-08	35.00	33.54	35.20	33.10	-3.84%	11,289,100	383,180,640	2.81
2026-09-30	36.30	34.88	36.47	34.64	-2.49%	9,910,500	349,461,952	2.47
2026-09-29	35.40	35.77	36.25	34.73	+1.71%	10,419,500	370,799,040	2.60
2026-09-28	37.46	35.17	37.66	34.81	-6.14%	14,498,000	516,145,824	3.61
2026-09-24	38.76	37.47	38.89	37.41	-3.92%	12,801,500	486,714,336	3.19
2026-09-23	38.88	39.00	39.66	38.60	+0.31%	15,680,200	613,929,216	3.91
2026-09-22	39.42	38.88	40.08	38.71	+0.36%	19,583,200	769,948,352	4.88
2026-09-21	39.32	38.74	39.80	38.19	-0.87%	15,644,600	609,463,424	3.90
2026-09-18	39.10	39.08	39.36	38.06	+1.64%	18,432,500	716,024,320	4.59
2026-09-17	38.64	38.45	39.70	38.13	-0.77%	16,519,600	640,195,136	4.12
2026-09-16	37.45	38.75	39.17	36.73	+4.08%	19,817,900	755,602,752	4.94
2026-09-15	37.39	37.23	38.06	37.10	-0.88%	13,075,200	490,883,456	3.26
2026-09-14	36.31	37.56	37.86	35.60	+2.15%	18,363,600	681,506,816	4.58
2026-09-11	37.61	36.77	37.78	35.66	-4.17%	26,292,800	964,598,784	6.55
2026-09-10	39.16	38.37	39.39	38.19	-3.35%	17,971,000	695,626,496	4.48
2026-09-09	39.98	39.70	40.58	39.15	-0.10%	24,002,500	955,322,240	5.98
2026-09-08	42.43	39.74	42.43	39.31	-5.87%	37,542,200	1,523,382,528	9.36
2026-09-07	42.79	42.22	42.84	40.58	-1.36%	34,913,500	1,452,884,224	8.70
2026-09-04	45.98	42.80	46.00	42.46	-6.67%	32,653,600	1,434,081,920	8.14
2026-09-03	45.93	45.86	46.74	45.00	+0.84%	30,232,000	1,386,641,280	7.54
2026-09-02	46.10	45.48	46.26	44.80	-1.32%	20,395,500	927,338,368	5.08
2026-09-01	46.21	46.09	46.55	45.17	-0.24%	27,186,400	1,247,823,488	6.78
2026-08-31	41.88	46.20	46.37	41.67	+8.71%	49,120,200	2,205,900,032	12.24
2026-08-28	43.66	42.50	44.93	42.50	-4.60%	30,426,700	1,320,954,112	7.58
2026-08-27	43.24	44.55	44.78	42.21	+3.05%	41,864,100	1,826,763,904	10.44
2026-08-26	44.51	43.23	45.08	42.70	-5.61%	40,864,400	1,777,857,792	10.19

需要全历史数据与程序化访问？查看飞荣达日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300602 获取全部历史日线。